サンドラッグの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/01/24 | 1,347.5 | 1,402.5 | 1,342.5 | 1,402.5 | +57.5 | +4.3% | 370,000 |
| 2008/01/23 | 1,347.5 | 1,395 | 1,305 | 1,345 | +17.5 | +1.3% | 373,400 |
| 2008/01/22 | 1,327.5 | 1,377.5 | 1,325 | 1,327.5 | -40 | -2.9% | 454,400 |
| 2008/01/21 | 1,400 | 1,400 | 1,362.5 | 1,367.5 | -30 | -2.1% | 429,000 |
| 2008/01/18 | 1,365 | 1,410 | 1,340 | 1,397.5 | -2.5 | -0.2% | 504,200 |
| 2008/01/17 | 1,390 | 1,405 | 1,372.5 | 1,400 | -10 | -0.7% | 535,600 |
| 2008/01/16 | 1,410 | 1,430 | 1,387.5 | 1,410 | -10 | -0.7% | 431,000 |
| 2008/01/15 | 1,457.5 | 1,457.5 | 1,405 | 1,420 | -47.5 | -3.2% | 755,000 |
| 2008/01/11 | 1,442.5 | 1,485 | 1,425 | 1,467.5 | +25 | +1.7% | 489,600 |
| 2008/01/10 | 1,462.5 | 1,462.5 | 1,425 | 1,442.5 | -37.5 | -2.5% | 320,000 |
| 2008/01/09 | 1,400 | 1,482.5 | 1,400 | 1,480 | +65 | +4.6% | 323,000 |
| 2008/01/08 | 1,417.5 | 1,422.5 | 1,407.5 | 1,415 | -22.5 | -1.6% | 447,200 |
| 2008/01/07 | 1,412.5 | 1,450 | 1,402.5 | 1,437.5 | +5 | +0.3% | 500,600 |
| 2008/01/04 | 1,482.5 | 1,482.5 | 1,422.5 | 1,432.5 | -50 | -3.4% | 391,600 |
| 2007/12/28 | 1,500 | 1,505 | 1,475 | 1,482.5 | -17.5 | -1.2% | 289,200 |
| 2007/12/27 | 1,520 | 1,520 | 1,495 | 1,500 | -20 | -1.3% | 253,800 |
| 2007/12/26 | 1,530 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 264,600 |
| 2007/12/25 | 1,525 | 1,540 | 1,525 | 1,530 | +10 | +0.7% | 144,400 |
| 2007/12/21 | 1,520 | 1,545 | 1,515 | 1,520 | +5 | +0.3% | 739,600 |
| 2007/12/20 | 1,505 | 1,520 | 1,500 | 1,515 | +20 | +1.3% | 214,200 |
| 2007/12/19 | 1,475 | 1,500 | 1,475 | 1,495 | -5 | -0.3% | 288,000 |
| 2007/12/18 | 1,497.5 | 1,515 | 1,485 | 1,500 | -5 | -0.3% | 330,400 |
| 2007/12/17 | 1,505 | 1,520 | 1,500 | 1,505 | -10 | -0.7% | 642,600 |
| 2007/12/14 | 1,525 | 1,535 | 1,505 | 1,515 | -5 | -0.3% | 678,200 |
| 2007/12/13 | 1,550 | 1,560 | 1,497.5 | 1,520 | -30 | -1.9% | 944,800 |
| 2007/12/12 | 1,575 | 1,575 | 1,540 | 1,550 | -50 | -3.1% | 963,200 |
| 2007/12/11 | 1,590 | 1,630 | 1,590 | 1,600 | +20 | +1.3% | 1,110,600 |
| 2007/12/10 | 1,525 | 1,595 | 1,525 | 1,580 | +70 | +4.6% | 1,265,200 |
| 2007/12/07 | 1,510 | 1,555 | 1,500 | 1,510 | -5 | -0.3% | 681,200 |
| 2007/12/06 | 1,492.5 | 1,515 | 1,472.5 | 1,515 | +25 | +1.7% | 610,000 |
| 2007/12/05 | 1,377.5 | 1,510 | 1,377.5 | 1,490 | +125 | +9.2% | 900,400 |
| 2007/12/04 | 1,357.5 | 1,370 | 1,340 | 1,365 | +15 | +1.1% | 357,800 |
| 2007/12/03 | 1,355 | 1,357.5 | 1,335 | 1,350 | -15 | -1.1% | 430,400 |
| 2007/11/30 | 1,360 | 1,377.5 | 1,330 | 1,365 | -12.5 | -0.9% | 617,400 |
| 2007/11/29 | 1,342.5 | 1,377.5 | 1,340 | 1,377.5 | +32.5 | +2.4% | 436,600 |
| 2007/11/28 | 1,350 | 1,355 | 1,332.5 | 1,345 | -7.5 | -0.6% | 266,200 |
| 2007/11/27 | 1,350 | 1,355 | 1,327.5 | 1,352.5 | -12.5 | -0.9% | 442,200 |
| 2007/11/26 | 1,375 | 1,375 | 1,345 | 1,365 | -10 | -0.7% | 591,400 |
| 2007/11/22 | 1,385 | 1,390 | 1,372.5 | 1,375 | -10 | -0.7% | 615,800 |
| 2007/11/21 | 1,380 | 1,430 | 1,372.5 | 1,385 | +10 | +0.7% | 1,009,400 |
| 2007/11/20 | 1,345 | 1,380 | 1,312.5 | 1,375 | +30 | +2.2% | 929,200 |
| 2007/11/19 | 1,372.5 | 1,372.5 | 1,302.5 | 1,345 | -27.5 | -2% | 783,800 |
| 2007/11/16 | 1,367.5 | 1,380 | 1,335 | 1,372.5 | -35 | -2.5% | 1,042,800 |
| 2007/11/15 | 1,352.5 | 1,410 | 1,350 | 1,407.5 | +57.5 | +4.3% | 502,200 |
| 2007/11/14 | 1,347.5 | 1,362.5 | 1,322.5 | 1,350 | +22.5 | +1.7% | 362,200 |
| 2007/11/13 | 1,290 | 1,337.5 | 1,290 | 1,327.5 | +22.5 | +1.7% | 555,000 |
| 2007/11/12 | 1,337.5 | 1,340 | 1,302.5 | 1,305 | -52.5 | -3.9% | 466,600 |
| 2007/11/09 | 1,345 | 1,377.5 | 1,330 | 1,357.5 | +5 | +0.4% | 498,400 |
| 2007/11/08 | 1,327.5 | 1,352.5 | 1,320 | 1,352.5 | +10 | +0.7% | 518,000 |
| 2007/11/07 | 1,372.5 | 1,372.5 | 1,337.5 | 1,342.5 | -30 | -2.2% | 206,200 |
4251～
4300
件表示中 / 6795件
類似銘柄と比較する
現在ご覧いただいている「サンドラッグ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サンドラッグ | 439,300円 | +6.0% | +4.9% | 2.98% | 16.21倍 | 1.91倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| Ｊフロント | 200,100円 | +3.9% | -18.4% | 2.70% | 16.77倍 | 1.23倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ウエルシアＨＤ | 255,100円 | - | - | - | - | 2.13倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| ワークマン | 602,000円 | +7.5% | +7.5% | 1.21% | 27.14倍 | 3.63倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| ヤマダＨＤ | 43,800円 | +4.2% | +7.2% | 3.88% | 10.98倍 | 0.47倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
市場注目の銘柄
チャート関連のコラム
